J.M. Smucker Company (NY: SJM )

122.68 +0.61 (+0.50%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 25.92 26.04 25.79 25.98 287,761 -0.10(-0.40%)
Mar 30, 2006 25.98 26.12 25.90 26.08 243,596 +0.06(+0.23%)
Mar 29, 2006 25.81 26.17 25.81 26.02 239,470 +0.15(+0.58%)
Mar 28, 2006 25.91 25.99 25.78 25.87 461,366 -0.06(-0.23%)
Mar 27, 2006 26.02 26.14 25.79 25.93 238,247 -0.20(-0.78%)
Mar 24, 2006 26.01 26.17 25.95 26.14 240,081 +0.03(+0.13%)
Mar 23, 2006 26.00 26.18 25.91 26.10 367,228 -0.06(-0.23%)
Mar 22, 2006 26.14 26.21 26.08 26.16 684,637 +0.08(+0.30%)
Mar 21, 2006 26.04 26.21 26.00 26.08 461,366 -0.03(-0.13%)
Mar 20, 2006 26.17 26.17 26.08 26.12 500,641 -0.08(-0.30%)
Mar 17, 2006 25.98 26.20 25.95 26.19 472,980 +0.02(+0.08%)
Mar 16, 2006 26.11 26.31 25.96 26.17 382,205 +0.00(+0.00%)
Mar 15, 2006 25.88 26.28 25.88 26.17 380,065 -0.09(-0.32%)
Mar 14, 2006 26.21 26.36 26.08 26.26 295,097 -0.01(-0.05%)
Mar 13, 2006 26.27 26.38 26.11 26.27 395,806 -0.07(-0.25%)
Mar 10, 2006 26.37 26.40 26.19 26.34 424,383 -0.01(-0.03%)
Mar 09, 2006 26.38 26.48 26.11 26.34 351,641 -0.05(-0.20%)
Mar 08, 2006 26.55 26.55 26.22 26.40 485,817 -0.24(-0.88%)
Mar 07, 2006 26.34 26.71 26.34 26.63 565,284 +0.28(+1.07%)
Mar 06, 2006 26.19 26.37 25.95 26.35 489,943 +0.13(+0.50%)
Mar 03, 2006 26.21 26.38 26.14 26.22 420,257 -0.14(-0.52%)
Mar 02, 2006 26.19 26.44 26.17 26.36 663,242 +0.04(+0.15%)
Mar 01, 2006 25.91 26.53 25.87 26.32 809,798 +0.46(+1.77%)
Feb 28, 2006 26.17 26.15 25.72 25.86 726,969 -0.31(-1.18%)
Feb 27, 2006 25.91 26.40 25.91 26.17 864,508 +0.29(+1.11%)
Feb 24, 2006 25.53 25.88 25.53 25.88 1,037,807 +0.33(+1.28%)
Feb 23, 2006 25.52 25.67 25.46 25.55 782,137 +0.12(+0.46%)
Feb 22, 2006 24.70 25.66 24.67 25.43 1,896,966 +0.71(+2.89%)
Feb 21, 2006 25.06 25.34 24.62 24.72 1,330,153 -0.31(-1.23%)
Feb 17, 2006 26.50 26.50 24.31 25.03 4,846,105 -2.74(-9.85%)
Feb 16, 2006 27.84 27.93 27.71 27.76 426,676 -0.04(-0.14%)
Feb 15, 2006 27.71 27.89 27.65 27.80 352,863 +0.09(+0.31%)
Feb 14, 2006 27.29 27.74 27.23 27.72 391,374 +0.50(+1.83%)
Feb 13, 2006 27.33 27.54 27.20 27.22 684,943 -0.10(-0.38%)
Feb 10, 2006 27.32 27.52 27.25 27.33 325,661 -0.07(-0.24%)
Feb 09, 2006 27.82 27.82 27.37 27.39 866,800 -0.59(-2.11%)
Feb 08, 2006 28.33 28.39 27.85 27.98 363,255 -0.26(-0.93%)
Feb 07, 2006 28.28 28.53 28.21 28.24 358,976 -0.09(-0.32%)
Feb 06, 2006 28.39 28.59 28.29 28.33 299,223 -0.13(-0.46%)
Feb 03, 2006 28.62 28.82 28.42 28.46 438,290 -0.22(-0.78%)
Feb 02, 2006 28.68 28.96 28.64 28.69 204,932 -0.04(-0.14%)
Feb 01, 2006 28.45 28.80 28.45 28.73 204,780 +0.26(+0.92%)
Jan 31, 2006 28.48 28.59 28.35 28.46 567,882 -0.12(-0.43%)
Jan 30, 2006 28.56 28.69 28.50 28.59 222,354 -0.03(-0.11%)
Jan 27, 2006 28.63 28.67 28.47 28.62 254,294 -0.07(-0.25%)
Jan 26, 2006 28.60 28.84 28.60 28.69 237,025 +0.03(+0.09%)
Jan 25, 2006 28.76 28.79 28.43 28.67 348,126 -0.12(-0.41%)
Jan 24, 2006 28.98 28.99 28.73 28.79 335,442 -0.21(-0.72%)
Jan 23, 2006 29.01 29.24 28.88 28.99 231,523 -0.03(-0.09%)
Jan 20, 2006 29.38 29.51 29.02 29.02 304,572 -0.44(-1.49%)
Jan 19, 2006 29.35 29.48 29.33 29.46 256,433 +0.02(+0.07%)
Jan 18, 2006 29.38 29.51 29.35 29.44 185,219 +0.00(+0.00%)
Jan 17, 2006 29.43 29.58 29.37 29.44 223,424 -0.07(-0.22%)
Jan 13, 2006 29.71 29.76 29.48 29.51 201,570 -0.20(-0.68%)
Jan 12, 2006 29.61 29.81 29.61 29.71 208,447 -0.05(-0.18%)
Jan 11, 2006 29.75 29.97 29.72 29.76 280,120 +0.01(+0.02%)
Jan 10, 2006 30.00 30.00 29.64 29.75 277,064 -0.35(-1.15%)
Jan 09, 2006 29.92 30.17 29.75 30.10 722,537 +0.13(+0.44%)
Jan 06, 2006 30.26 30.30 29.81 29.97 199,889 -0.27(-0.89%)
Jan 05, 2006 29.74 30.24 29.68 30.24 592,639 +0.45(+1.52%)
Jan 04, 2006 29.64 29.92 29.61 29.79 413,380 +0.09(+0.31%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.